Osmanli Yatirim Menkul Degerler A.S. (IST:OSMEN)
Turkey · Delayed Price · Currency is TRY 8.14
+0.07 (0.87%)
Jan 19, 2026, 6:09 PM GMT+3
IST:OSMEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 8.15 | 8.15 | 7.94 | 8.07 | 8.07 | 0.37% | 1,435,229 |
| Jan 15, 2026 | 7.82 | 8.06 | 7.82 | 8.04 | 8.04 | 1.90% | 2,126,774 |
| Jan 14, 2026 | 8.08 | 8.10 | 7.85 | 7.89 | 7.89 | -2.35% | 2,757,284 |
| Jan 13, 2026 | 8.01 | 8.10 | 7.94 | 8.08 | 8.08 | 0.75% | 2,101,037 |
| Jan 12, 2026 | 8.15 | 8.17 | 8.00 | 8.02 | 8.02 | -0.87% | 1,778,336 |
| Jan 9, 2026 | 8.03 | 8.17 | 7.99 | 8.09 | 8.09 | 0.87% | 1,837,014 |
| Jan 8, 2026 | 8.06 | 8.10 | 7.90 | 8.02 | 8.02 | -0.50% | 2,158,796 |
| Jan 7, 2026 | 8.26 | 8.26 | 8.04 | 8.06 | 8.06 | -1.83% | 2,160,408 |
| Jan 6, 2026 | 8.18 | 8.25 | 8.12 | 8.21 | 8.21 | 0.61% | 1,687,966 |
| Jan 5, 2026 | 8.17 | 8.22 | 8.07 | 8.16 | 8.16 | -0.12% | 1,969,225 |
| Jan 2, 2026 | 7.84 | 8.19 | 7.84 | 8.17 | 8.17 | 4.21% | 2,398,565 |
| Dec 31, 2025 | 8.01 | 8.05 | 7.84 | 7.84 | 7.84 | -1.75% | 1,223,814 |
| Dec 30, 2025 | 7.83 | 7.98 | 7.74 | 7.98 | 7.98 | 2.44% | 1,457,848 |
| Dec 29, 2025 | 7.86 | 7.90 | 7.76 | 7.79 | 7.79 | -0.89% | 1,124,619 |
| Dec 26, 2025 | 8.00 | 8.01 | 7.83 | 7.86 | 7.86 | -2.12% | 1,471,820 |
| Dec 25, 2025 | 7.94 | 8.13 | 7.89 | 8.03 | 8.03 | 1.13% | 2,303,314 |
| Dec 24, 2025 | 7.88 | 7.98 | 7.86 | 7.94 | 7.94 | 0.38% | 2,507,191 |
| Dec 23, 2025 | 7.99 | 8.03 | 7.85 | 7.91 | 7.91 | -1.86% | 2,233,986 |
| Dec 22, 2025 | 8.20 | 8.20 | 8.00 | 8.06 | 8.06 | -1.47% | 3,194,809 |
| Dec 19, 2025 | 8.13 | 8.22 | 8.05 | 8.18 | 8.18 | 0.62% | 3,994,776 |
| Dec 18, 2025 | 8.20 | 8.29 | 8.10 | 8.13 | 8.13 | -1.22% | 2,518,914 |
| Dec 17, 2025 | 8.30 | 8.35 | 8.17 | 8.23 | 8.23 | -1.08% | 3,513,391 |
| Dec 16, 2025 | 8.39 | 8.43 | 8.31 | 8.32 | 8.32 | -0.72% | 2,638,475 |
| Dec 15, 2025 | 8.50 | 8.54 | 8.31 | 8.38 | 8.38 | -0.83% | 3,871,535 |
| Dec 12, 2025 | 8.50 | 8.53 | 8.35 | 8.45 | 8.45 | -0.82% | 1,688,784 |
| Dec 11, 2025 | 8.50 | 8.70 | 8.45 | 8.52 | 8.52 | 0.83% | 2,256,809 |
| Dec 10, 2025 | 8.62 | 8.70 | 8.44 | 8.45 | 8.45 | -1.86% | 2,329,810 |
| Dec 9, 2025 | 8.66 | 8.66 | 8.56 | 8.61 | 8.61 | -0.12% | 1,282,607 |
| Dec 8, 2025 | 8.56 | 8.69 | 8.55 | 8.62 | 8.62 | 0.70% | 1,411,721 |
| Dec 5, 2025 | 8.61 | 8.67 | 8.50 | 8.56 | 8.56 | -0.93% | 1,350,715 |
| Dec 4, 2025 | 8.65 | 8.76 | 8.61 | 8.64 | 8.64 | - | 1,767,094 |
| Dec 3, 2025 | 8.65 | 8.76 | 8.61 | 8.64 | 8.64 | -0.12% | 1,687,748 |
| Dec 2, 2025 | 8.75 | 8.82 | 8.62 | 8.65 | 8.65 | -1.03% | 1,483,212 |
| Dec 1, 2025 | 8.58 | 8.75 | 8.17 | 8.74 | 8.74 | 2.70% | 1,636,298 |
| Nov 28, 2025 | 8.53 | 8.63 | 8.51 | 8.51 | 8.51 | -0.23% | 1,010,879 |
| Nov 27, 2025 | 8.52 | 8.63 | 8.52 | 8.53 | 8.53 | 0.47% | 823,219 |
| Nov 26, 2025 | 8.60 | 8.70 | 8.49 | 8.49 | 8.49 | -1.28% | 1,100,339 |
| Nov 25, 2025 | 8.94 | 8.94 | 8.60 | 8.60 | 8.60 | -2.60% | 1,915,555 |
| Nov 24, 2025 | 8.60 | 9.02 | 8.59 | 8.83 | 8.83 | 2.20% | 3,207,212 |
| Nov 21, 2025 | 8.75 | 8.75 | 8.33 | 8.64 | 8.64 | -1.26% | 2,246,421 |
| Nov 20, 2025 | 8.81 | 8.92 | 8.67 | 8.75 | 8.75 | -0.46% | 1,364,440 |
| Nov 19, 2025 | 8.93 | 9.04 | 8.75 | 8.79 | 8.79 | -1.24% | 1,992,703 |
| Nov 18, 2025 | 9.07 | 9.10 | 8.90 | 8.90 | 8.90 | -1.77% | 1,819,137 |
| Nov 17, 2025 | 8.80 | 9.15 | 8.77 | 9.06 | 9.06 | 3.31% | 2,406,534 |
| Nov 14, 2025 | 8.86 | 9.06 | 8.70 | 8.77 | 8.77 | -0.23% | 1,743,831 |
| Nov 13, 2025 | 9.15 | 9.23 | 8.79 | 8.79 | 8.79 | -3.93% | 2,229,379 |
| Nov 12, 2025 | 9.42 | 9.57 | 9.11 | 9.15 | 9.15 | -2.87% | 2,554,985 |
| Nov 11, 2025 | 9.50 | 9.71 | 9.31 | 9.42 | 9.42 | -1.57% | 4,711,297 |
| Nov 10, 2025 | 9.85 | 9.90 | 9.55 | 9.57 | 9.57 | 0.42% | 4,351,533 |
| Nov 7, 2025 | 9.82 | 9.92 | 9.40 | 9.53 | 9.53 | -2.95% | 2,978,074 |